CTCP Halcom Việt Nam (hid)

3.17
-0.06
(-1.86%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.92 -22.17% 5,248,300 43,800 0
3.17
4.17
3.17
2 tháng
(2026-06-01) 		-0.86 -21.03% 10,988,900 59,900 0
3.17
4.45
3.17
3 tháng
(2026-05-04) 		-1.36 -29.63% 19,244,800 69,500 0
3.17
4.80
3.17
6 tháng
(2026-01-30) 		-2.82 -46.61% 58,106,700 66,200 1.0
3.17
6.05
3.17
12 tháng
(2025-08-04) 		0.18 5.90% 166,699,900 -8,600 1.9
2.92
11.15
3.17
24 tháng
(2024-08-08) 		0.51 18.75% 188,070,800 268,900 2.6
2.50
11.15
3.17
36 tháng
(2023-08-14) 		-0.65 -16.75% 225,965,100 259,900 2.5
2.50
11.15
3.17
60 tháng
(2021-08-24) 		-2.32 -41.80% 534,036,500 -174,211 -1.0
2.04
15
3.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
2.24
 90,750 2.27 2.27 2.23 0 0 0
12/12/2018
2.27
 32,460 2.25 2.27 2.25 0 0 0
11/12/2018
2.25
 83,840 2.28 2.28 2.25 0 0 0
10/12/2018
2.28
 13,350 2.28 2.32 2.27 0 100 -0.0
07/12/2018
2.28
 28,110 2.28 2.31 2.27 0 0 0
06/12/2018
2.28
 50,790 2.28 2.33 2.25 10,000 1,050 0.0
05/12/2018
2.28
 154,450 2.31 2.31 2.24 0 77,810 -0.2
04/12/2018
2.31
 29,120 2.32 2.36 2.29 0 0 0
03/12/2018
2.32
 37,790 2.28 2.32 2.27 0 0 0
30/11/2018
2.28
 26,340 2.28 2.35 2.25 0 0 0
29/11/2018
2.28
 38,320 2.28 2.32 2.26 0 0 0
28/11/2018
2.28
 12,550 2.33 2.35 2.28 0 0 0
27/11/2018
2.33
 64,610 2.35 2.36 2.28 0 13,920 -0.0
26/11/2018
2.35
 7,310 2.36 2.36 2.30 0 100 -0.0
23/11/2018
2.36
 13,750 2.36 2.36 2.29 0 270 -0.0
22/11/2018
2.36
 7,330 2.31 2.46 2.29 0 0 0
21/11/2018
2.31
 36,540 2.31 2.31 2.26 0 0 0
20/11/2018
2.31
 31,680 2.42 2.42 2.30 0 5,800 -0.0
19/11/2018
2.42
 9,300 2.39 2.46 2.37 0 0 0
16/11/2018
2.39
 111,410 2.24 2.39 2.27 0 0 0
15/11/2018
2.24
 80,930 2.37 2.41 2.24 0 0 0
14/11/2018
2.37
 26,360 2.39 2.42 2.36 0 0 0
13/11/2018
2.39
 63,320 2.44 2.46 2.36 0 0 0
12/11/2018
2.44
 21,410 2.46 2.46 2.39 0 0 0
09/11/2018
2.46
 42,350 2.46 2.46 2.42 0 0 0
08/11/2018
2.46
 55,970 2.46 2.46 2.42 0 100 -0.0
07/11/2018
2.46
 61,860 2.54 2.54 2.45 13,000 17,750 -0.0
06/11/2018
2.54
 81,180 2.47 2.54 2.46 10,000 0 0.0
05/11/2018
2.47
 15,880 2.46 2.51 2.43 0 0 0
02/11/2018
2.46
 60,950 2.56 2.58 2.46 0 0 0
01/11/2018
2.56
 41,930 2.51 2.60 2.46 10,000 0 0.0
31/10/2018
2.51
 160,070 2.55 2.64 2.51 29,900 35,000 -0.0
30/10/2018
2.55
 51,550 2.62 2.65 2.47 0 0 0
29/10/2018
2.62
 16,630 2.57 2.67 2.56 0 5,150 -0.0
26/10/2018
2.57
 46,200 2.52 2.67 2.50 0 0 0
25/10/2018
2.52
 245,820 2.69 2.69 2.51 0 30,000 -0.1
24/10/2018
2.69
 169,990 2.77 2.90 2.58 0 0 0
23/10/2018
2.77
 222,070 2.97 2.97 2.77 0 0 0
22/10/2018
2.97
 224,120 2.97 3.06 2.88 470 0 0.0
19/10/2018
2.97
 124,000 3.03 3.09 2.92 0 1,220 -0.0
18/10/2018
3.03
 390,020 2.84 3.03 2.91 0 0 0
17/10/2018
2.84
 290,400 2.97 2.97 2.81 0 0 0
16/10/2018
2.97
 71,190 2.98 3.09 2.85 0 0 0
15/10/2018
2.98
 145,880 2.98 3.15 2.98 0 0 0
12/10/2018
2.98
 429,220 3.06 3.06 2.85 0 0 0
11/10/2018
3.06
 564,840 3.29 3.29 3.06 0 30,000 -0.1
10/10/2018
3.29
 221,790 3.40 3.45 3.19 0 0 0
09/10/2018
3.40
 1,033,700 3.23 3.45 3.27 55,090 0 0.2
08/10/2018
3.23
 255,150 3.02 3.23 3.10 10,000 0 0.0
05/10/2018
3.02
 456,380 3.18 3.18 2.96 0 0 0
04/10/2018
3.18
 1,360,510 3.22 3.44 3.08 10,000 30,000 -0.1
03/10/2018
3.22
 189,850 3.01 3.22 3.22 0 0 0
02/10/2018
3.01
 104,800 2.82 3.01 3.01 0 0 0
01/10/2018
2.82
 223,990 2.64 2.82 2.73 0 0 0
28/09/2018
2.64
 87,140 2.65 2.65 2.58 0 0 0
27/09/2018
2.65
 205,540 2.67 2.84 2.58 0 0 0
26/09/2018
2.67
 241,720 2.49 2.67 2.50 0 0 0
25/09/2018
2.49
 94,460 2.48 2.51 2.31 0 0 0
24/09/2018
2.48
 23,290 2.48 2.51 2.46 0 0 0
21/09/2018
2.48
 45,430 2.50 2.56 2.46 0 0 0
20/09/2018
2.50
 111,920 2.39 2.55 2.39 0 0 0
19/09/2018
2.39
 76,520 2.39 2.41 2.38 0 23,670 -0.1
18/09/2018
2.39
 45,930 2.40 2.40 2.37 0 12,220 -0.0
17/09/2018
2.40
 126,220 2.41 2.41 2.37 20,000 25,000 -0.0
14/09/2018
2.41
 38,500 2.41 2.43 2.39 6,360 0 0.0
13/09/2018
2.41
 37,360 2.38 2.43 2.37 0 0 0
12/09/2018
2.38
 68,520 2.42 2.45 2.38 0 47,090 -0.1
11/09/2018
2.42
 11,470 2.42 2.46 2.40 0 0 0
10/09/2018
2.42
 1,310 2.39 2.45 2.39 0 0 0
07/09/2018
2.39
 60,900 2.39 2.44 2.36 0 0 0
06/09/2018
2.39
 11,570 2.44 2.44 2.39 0 20 -0.0
05/09/2018
2.44
 38,750 2.46 2.46 2.40 0 0 0
04/09/2018
2.46
 58,460 2.40 2.46 2.40 0 0 0
31/08/2018
2.40
 18,760 2.39 2.43 2.39 0 0 0
30/08/2018
2.39
 27,880 2.40 2.43 2.38 0 0 0
29/08/2018
2.40
 3,190 2.40 2.44 2.40 0 0 0
28/08/2018
2.40
 49,920 2.36 2.46 2.35 0 0 0
27/08/2018
2.36
 43,970 2.37 2.40 2.36 0 2,500 -0.0
24/08/2018
2.37
 130,170 2.45 2.45 2.37 0 0 0
23/08/2018
2.45
 83,970 2.45 2.45 2.38 0 0 0
22/08/2018
2.45
 70,070 2.45 2.46 2.43 0 300 -0.0
21/08/2018
2.45
 17,290 2.46 2.46 2.38 0 0 0
20/08/2018
2.46
 116,020 2.43 2.46 2.43 0 0 0
17/08/2018
2.43
 49,960 2.43 2.43 2.37 0 20,000 -0.1
16/08/2018
2.43
 46,270 2.43 2.50 2.36 100 32,850 -0.1
15/08/2018
2.43
 139,710 2.43 2.44 2.37 0 13,410 -0.0
14/08/2018
2.43
 136,710 2.43 2.46 2.37 3,000 54,610 -0.1
13/08/2018
2.43
 37,340 2.46 2.56 2.42 0 12,690 -0.0
10/08/2018
2.46
 65,200 2.52 2.52 2.46 0 25,000 -0.1
09/08/2018
2.52
 6,220 2.52 2.56 2.48 0 0 0
08/08/2018
2.52
 72,330 2.55 2.55 2.48 80 0 0.0
07/08/2018
2.55
 106,430 2.56 2.58 2.46 0 0 0
06/08/2018
2.56
 47,800 2.57 2.59 2.49 0 0 0
03/08/2018
2.57
 122,400 2.51 2.58 2.50 100 0 0.0
02/08/2018
2.51
 19,210 2.56 2.56 2.48 0 0 0
01/08/2018
2.56
 59,830 2.56 2.59 2.51 100 0 0.0
31/07/2018
2.56
 98,390 2.60 2.60 2.51 0 0 0
30/07/2018
2.60
 92,620 2.58 2.60 2.56 0 0 0
27/07/2018
2.58
 120,670 2.67 2.67 2.58 5,000 0 0.0
26/07/2018
2.67
 139,500 2.67 2.71 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |